iShares Global Government... (GGOV)
AMEX: GGOV
· Real-Time Price · USD
50.46
-0.00 (-0.00%)
At close: Aug 29, 2025, 9:41 AM
50.46
0.00%
Pre-market: Aug 29, 2025, 09:41 AM EDT
GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.28 | 50.37 | 50.28 | 50.37 | 50.37 | -0.18% | 120 |
| Aug 28, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.16% | 100 |
| Aug 27, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.16% | 172 |
| Aug 26, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.10% | 200 |
| Aug 25, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.16% | 100 |
| Aug 22, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.10% | 114 |
| Aug 21, 2025 | 50.29 | 50.30 | 50.28 | 50.28 | 50.28 | -0.10% | 4,120 |
| Aug 20, 2025 | 50.19 | 50.33 | 50.19 | 50.33 | 50.33 | 0.46% | 221 |
| Aug 19, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 50.10 | -0.10% | 300 |
| Aug 18, 2025 | 50.12 | 50.15 | 50.12 | 50.15 | 50.15 | 0.06% | 330 |
| Aug 15, 2025 | 50.09 | 50.12 | 50.09 | 50.12 | 50.12 | -0.22% | 240 |
| Aug 14, 2025 | 50.36 | 50.36 | 50.23 | 50.23 | 50.23 | -0.26% | 2,303 |
| Aug 13, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.30% | 100 |
| Aug 12, 2025 | 50.30 | 50.30 | 50.21 | 50.21 | 50.21 | -0.14% | 204 |
| Aug 11, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.04% | 4 |
| Aug 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.28% | 100 |
| Aug 7, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.18% | 321 |
| Aug 6, 2025 | 50.43 | 50.43 | 50.31 | 50.31 | 50.31 | -0.14% | 321 |
| Aug 5, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.28% | 200 |
| Aug 4, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.20% | 118 |